662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195900,72117860,5890,5890,5890,5890,370
|
|
20240223,195800,72117860,5890,5890,5890,5890,0
|
|
20240223,195700,72117860,5890,5890,5890,5890,0
|
|
20240223,195600,72117860,5890,5890,5890,5890,0
|
|
20240223,195500,72117860,5890,5890,5890,5890,0
|
|
20240223,195400,72117860,5890,5890,5890,5890,0
|
|
20240223,195300,72117860,5890,5890,5890,5890,0
|
|
20240223,195200,72117860,5890,5890,5890,5890,0
|
|
20240223,195100,72117860,5890,5890,5890,5890,0
|
|
20240223,195000,72117860,5890,5890,5890,5890,0
|
|
20240223,194900,72117860,5890,5890,5890,5890,0
|
|
20240223,194800,72117860,5890,5890,5890,5890,0
|
|
20240223,194700,72117860,5890,5890,5890,5890,0
|
|
20240223,194600,72117860,5890,5890,5890,5890,0
|
|
20240223,194500,72117860,5890,5890,5890,5890,0
|
|
20240223,194400,72117860,5890,5890,5890,5890,0
|
|
20240223,194300,72117860,5890,5890,5890,5890,0
|
|
20240223,194200,72117860,5890,5890,5890,5890,0
|
|
20240223,194100,72117860,5890,5890,5890,5890,0
|
|
20240223,194000,72117860,5890,5890,5890,5890,0
|
|
20240223,193900,72117860,5890,5890,5890,5890,0
|
|
20240223,193800,72117860,5890,5890,5890,5890,0
|
|
20240223,193700,72117860,5890,5890,5890,5890,0
|
|
20240223,193600,72117860,5890,5890,5890,5890,0
|
|
20240223,193500,72117860,5890,5890,5890,5890,0
|
|
20240223,193400,72117860,5890,5890,5890,5890,0
|
|
20240223,193300,72117860,5890,5890,5890,5890,0
|
|
20240223,193200,72117860,5890,5890,5890,5890,0
|
|
20240223,193100,72117860,5890,5890,5890,5890,0
|
|
20240223,193000,72117860,5890,5890,5890,5890,0
|
|
20240223,192900,72117860,5890,5890,5890,5890,370
|
|
20240223,192800,72117860,5890,5890,5890,5890,0
|
|
20240223,192700,72117860,5890,5890,5890,5890,0
|
|
20240223,192600,72117860,5890,5890,5890,5890,0
|
|
20240223,192500,72117860,5890,5890,5890,5890,0
|
|
20240223,192400,72117860,5890,5890,5890,5890,0
|
|
20240223,192300,72117860,5890,5890,5890,5890,0
|
|
20240223,192200,72117860,5890,5890,5890,5890,0
|
|
20240223,192100,72117860,5890,5890,5890,5890,0
|
|
20240223,192000,72117860,5890,5890,5890,5890,0
|
|
20240223,191900,72117860,5890,5890,5890,5890,0
|
|
20240223,191800,72117860,5890,5890,5890,5890,0
|
|
20240223,191700,72117860,5890,5890,5890,5890,0
|
|
20240223,191600,72117860,5890,5890,5890,5890,0
|
|
20240223,191500,72117860,5890,5890,5890,5890,0
|
|
20240223,191400,72117860,5890,5890,5890,5890,0
|
|
20240223,191300,72117860,5890,5890,5890,5890,0
|
|
20240223,191200,72117860,5890,5890,5890,5890,0
|
|
20240223,191100,72117860,5890,5890,5890,5890,0
|
|
20240223,191000,72117860,5890,5890,5890,5890,0
|
|
20240223,190900,72117860,5890,5890,5890,5890,0
|
|
20240223,190800,72117860,5890,5890,5890,5890,0
|
|
20240223,190700,72117860,5890,5890,5890,5890,0
|
|
20240223,190600,72117860,5890,5890,5890,5890,0
|
|
20240223,190500,72117860,5890,5890,5890,5890,0
|
|
20240223,190400,72117860,5890,5890,5890,5890,0
|
|
20240223,190300,72117860,5890,5890,5890,5890,0
|
|
20240223,190200,72117860,5890,5890,5890,5890,0
|
|
20240223,190100,72117860,5890,5890,5890,5890,0
|
|
20240223,190000,72117860,5890,5890,5890,5890,0
|
|
20240223,185900,72117860,5890,5890,5890,5890,370
|
|
20240223,185800,72117860,5890,5890,5890,5890,0
|
|
20240223,185700,72117860,5890,5890,5890,5890,0
|
|
20240223,185600,72117860,5890,5890,5890,5890,0
|
|
20240223,185500,72117860,5890,5890,5890,5890,0
|
|
20240223,185400,72117860,5890,5890,5890,5890,0
|
|
20240223,185300,72117860,5890,5890,5890,5890,0
|
|
20240223,185200,72117860,5890,5890,5890,5890,0
|
|
20240223,185100,72117860,5890,5890,5890,5890,0
|
|
20240223,185000,72117860,5890,5890,5890,5890,0
|
|
20240223,184900,72117860,5890,5890,5890,5890,0
|
|
20240223,184800,72117860,5890,5890,5890,5890,0
|
|
20240223,184700,72117860,5890,5890,5890,5890,0
|
|
20240223,184600,72117860,5890,5890,5890,5890,0
|
|
20240223,184500,72117860,5890,5890,5890,5890,0
|
|
20240223,184400,72117860,5890,5890,5890,5890,0
|
|
20240223,184300,72117860,5890,5890,5890,5890,0
|
|
20240223,184200,72117860,5890,5890,5890,5890,0
|
|
20240223,184100,72117860,5890,5890,5890,5890,0
|
|
20240223,184000,72117860,5890,5890,5890,5890,0
|
|
20240223,183900,72117860,5890,5890,5890,5890,0
|
|
20240223,183800,72117860,5890,5890,5890,5890,0
|
|
20240223,183700,72117860,5890,5890,5890,5890,0
|
|
20240223,183600,72117860,5890,5890,5890,5890,0
|
|
20240223,183500,72117860,5890,5890,5890,5890,0
|
|
20240223,183400,72117860,5890,5890,5890,5890,0
|
|
20240223,183300,72117860,5890,5890,5890,5890,0
|
|
20240223,183200,72117860,5890,5890,5890,5890,0
|
|
20240223,183100,72117860,5890,5890,5890,5890,0
|
|
20240223,183000,72117860,5890,5890,5890,5890,0
|
|
20240223,182900,72117860,5890,5890,5890,5890,370
|
|
20240223,182800,72117860,5890,5890,5890,5890,0
|
|
20240223,182700,72117860,5890,5890,5890,5890,0
|
|
20240223,182600,72117860,5890,5890,5890,5890,0
|
|
20240223,182500,72117860,5890,5890,5890,5890,0
|
|
20240223,182400,72117860,5890,5890,5890,5890,0
|
|
20240223,182300,72117860,5890,5890,5890,5890,0
|
|
20240223,182200,72117860,5890,5890,5890,5890,0
|
|
20240223,182100,72117860,5890,5890,5890,5890,0
|
|
20240223,182000,72117860,5890,5890,5890,5890,0
|
|
20240223,181900,72117860,5890,5890,5890,5890,0
|
|
20240223,181800,72117860,5890,5890,5890,5890,0
|
|
20240223,181700,72117860,5890,5890,5890,5890,0
|
|
20240223,181600,72117860,5890,5890,5890,5890,0
|
|
20240223,181500,72117860,5890,5890,5890,5890,0
|
|
20240223,181400,72117860,5890,5890,5890,5890,0
|
|
20240223,181300,72117860,5890,5890,5890,5890,0
|
|
20240223,181200,72117860,5890,5890,5890,5890,0
|
|
20240223,181100,72117860,5890,5890,5890,5890,0
|
|
20240223,181000,72117860,5890,5890,5890,5890,0
|
|
20240223,180900,72117860,5890,5890,5890,5890,0
|
|
20240223,180800,72117860,5890,5890,5890,5890,0
|
|
20240223,180700,72117860,5890,5890,5890,5890,0
|
|
20240223,180600,72117860,5890,5890,5890,5890,0
|
|
20240223,180500,72117860,5890,5890,5890,5890,0
|
|
20240223,180400,72117860,5890,5890,5890,5890,0
|
|
20240223,180300,72117860,5890,5890,5890,5890,0
|
|
20240223,180200,72117860,5890,5890,5890,5890,0
|
|
20240223,180100,72117860,5890,5890,5890,5890,0
|
|
20240223,180000,72117860,5890,5890,5890,5890,0
|
|
20240223,175900,72117860,5890,5890,5890,5890,370
|
|
20240223,175800,72117860,5890,5890,5890,5890,0
|
|
20240223,175700,72117860,5890,5890,5890,5890,0
|
|
20240223,175600,72117860,5890,5890,5890,5890,0
|
|
20240223,175500,72117860,5890,5890,5890,5890,0
|
|
20240223,175400,72117860,5890,5890,5890,5890,0
|
|
20240223,175300,72117860,5890,5890,5890,5890,0
|
|
20240223,175200,72117860,5890,5890,5890,5890,0
|
|
20240223,175100,72117860,5890,5890,5890,5890,0
|
|
20240223,175000,72117860,5890,5890,5890,5890,0
|
|
20240223,174900,72117860,5890,5890,5890,5890,0
|
|
20240223,174800,72117860,5890,5890,5890,5890,0
|
|
20240223,174700,72117860,5890,5890,5890,5890,0
|
|
20240223,174600,72117860,5890,5890,5890,5890,0
|
|
20240223,174500,72117860,5890,5890,5890,5890,0
|
|
20240223,174400,72117860,5890,5890,5890,5890,0
|
|
20240223,174300,72117860,5890,5890,5890,5890,0
|
|
20240223,174200,72117860,5890,5890,5890,5890,0
|
|
20240223,174100,72117860,5890,5890,5890,5890,0
|
|
20240223,174000,72117860,5890,5890,5890,5890,0
|
|
20240223,173900,72117860,5890,5890,5890,5890,0
|
|
20240223,173800,72117860,5890,5890,5890,5890,0
|
|
20240223,173700,72117860,5890,5890,5890,5890,0
|
|
20240223,173600,72117860,5890,5890,5890,5890,0
|
|
20240223,173500,72117860,5890,5890,5890,5890,0
|
|
20240223,173400,72117860,5890,5890,5890,5890,0
|
|
20240223,173300,72117860,5890,5890,5890,5890,0
|
|
20240223,173200,72117860,5890,5890,5890,5890,0
|
|
20240223,173100,72117860,5890,5890,5890,5890,0
|
|
20240223,173000,72117860,5890,5890,5890,5890,0
|
|
20240223,172900,72117860,5890,5890,5890,5890,370
|
|
20240223,172800,72117860,5890,5890,5890,5890,0
|
|
20240223,172700,72117860,5890,5890,5890,5890,0
|
|
20240223,172600,72117860,5890,5890,5890,5890,0
|
|
20240223,172500,72117860,5890,5890,5890,5890,0
|
|
20240223,172400,72117860,5890,5890,5890,5890,0
|
|
20240223,172300,72117860,5890,5890,5890,5890,0
|
|
20240223,172200,72117860,5890,5890,5890,5890,0
|
|
20240223,172100,72117860,5890,5890,5890,5890,0
|
|
20240223,172000,72117860,5890,5890,5890,5890,0
|
|
20240223,171900,72117860,5890,5890,5890,5890,0
|
|
20240223,171800,72117860,5890,5890,5890,5890,0
|
|
20240223,171700,72117860,5890,5890,5890,5890,0
|
|
20240223,171600,72117860,5890,5890,5890,5890,0
|
|
20240223,171500,72117860,5890,5890,5890,5890,0
|
|
20240223,171400,72117860,5890,5890,5890,5890,0
|
|
20240223,171300,72117860,5890,5890,5890,5890,0
|
|
20240223,171200,72117860,5890,5890,5890,5890,0
|
|
20240223,171100,72117860,5890,5890,5890,5890,0
|
|
20240223,171000,72117860,5890,5890,5890,5890,0
|
|
20240223,170900,72117860,5890,5890,5890,5890,0
|
|
20240223,170800,72117860,5890,5890,5890,5890,0
|
|
20240223,170700,72117860,5890,5890,5890,5890,0
|
|
20240223,170600,72117860,5890,5890,5890,5890,0
|
|
20240223,170500,72117860,5890,5890,5890,5890,0
|
|
20240223,170400,72117860,5890,5890,5890,5890,0
|
|
20240223,170300,72117860,5890,5890,5890,5890,0
|
|
20240223,170200,72117860,5890,5890,5890,5890,0
|
|
20240223,170100,72117860,5890,5890,5890,5890,0
|
|
20240223,170000,72117860,5890,5890,5890,5890,0
|
|
20240223,165900,72117860,5890,5890,5890,5890,370
|
|
20240223,165800,72117860,5890,5890,5890,5890,0
|
|
20240223,165700,72117860,5890,5890,5890,5890,0
|
|
20240223,165600,72117860,5890,5890,5890,5890,0
|
|
20240223,165500,72117860,5890,5890,5890,5890,0
|
|
20240223,165400,72117860,5890,5890,5890,5890,0
|
|
20240223,165300,72117860,5890,5890,5890,5890,0
|
|
20240223,165200,72117860,5890,5890,5890,5890,0
|
|
20240223,165100,72117860,5890,5890,5890,5890,0
|
|
20240223,165000,72117860,5890,5890,5890,5890,0
|
|
20240223,164900,72117860,5890,5890,5890,5890,0
|
|
20240223,164800,72117860,5890,5890,5890,5890,0
|
|
20240223,164700,72117860,5890,5890,5890,5890,0
|
|
20240223,164600,72117860,5890,5890,5890,5890,0
|
|
20240223,164500,72117860,5890,5890,5890,5890,0
|
|
20240223,164400,72117860,5890,5890,5890,5890,0
|
|
20240223,164300,72117860,5890,5890,5890,5890,0
|
|
20240223,164200,72117860,5890,5890,5890,5890,0
|
|
20240223,164100,72117860,5890,5890,5890,5890,0
|
|
20240223,164000,72117860,5890,5890,5890,5890,0
|
|
20240223,163900,72117860,5890,5890,5890,5890,0
|
|
20240223,163800,72117860,5890,5890,5890,5890,0
|
|
20240223,163700,72117860,5890,5890,5890,5890,0
|
|
20240223,163600,72117860,5890,5890,5890,5890,0
|
|
20240223,163500,72117860,5890,5890,5890,5890,0
|
|
20240223,163400,72117860,5890,5890,5890,5890,0
|
|
20240223,163300,72117860,5890,5890,5890,5890,0
|
|
20240223,163200,72117860,5890,5890,5890,5890,0
|
|
20240223,163100,72117860,5890,5890,5890,5890,0
|
|
20240223,163000,72117860,5890,5890,5890,5890,0
|
|
20240223,162900,72117860,5890,5890,5890,5890,370
|
|
20240223,162800,72117860,5890,5890,5890,5890,0
|
|
20240223,162700,72117860,5890,5890,5890,5890,0
|
|
20240223,162600,72117860,5890,5890,5890,5890,0
|
|
20240223,162500,72117860,5890,5890,5890,5890,0
|
|
20240223,162400,72117860,5890,5890,5890,5890,0
|
|
20240223,162300,72117860,5890,5890,5890,5890,0
|
|
20240223,162200,72117860,5890,5890,5890,5890,0
|
|
20240223,162100,72117860,5890,5890,5890,5890,0
|
|
20240223,162000,72117860,5890,5890,5890,5890,0
|
|
20240223,161900,72117860,5890,5890,5890,5890,0
|
|
20240223,161800,72117860,5890,5890,5890,5890,0
|
|
20240223,161700,72117860,5890,5890,5890,5890,0
|
|
20240223,161600,72117860,5890,5890,5890,5890,0
|
|
20240223,161500,72117860,5890,5890,5890,5890,0
|
|
20240223,161400,72117860,5890,5890,5890,5890,0
|
|
20240223,161300,72117860,5890,5890,5890,5890,0
|
|
20240223,161200,72117860,5890,5890,5890,5890,0
|
|
20240223,161100,72117860,5890,5890,5890,5890,0
|
|
20240223,161000,72117860,5890,5890,5890,5890,0
|
|
20240223,160900,72117860,5890,5890,5890,5890,0
|
|
20240223,160800,72117860,5890,5890,5890,5890,0
|
|
20240223,160700,72117860,5890,5890,5890,5890,0
|
|
20240223,160600,72117860,5890,5890,5890,5890,0
|
|
20240223,160500,72117860,5890,5890,5890,5890,0
|
|
20240223,160400,72117860,5890,5890,5890,5890,0
|
|
20240223,160300,72117860,5890,5890,5890,5890,0
|
|
20240223,160200,72117860,5890,5890,5890,5890,0
|
|
20240223,160100,72117860,5890,5890,5890,5890,0
|
|
20240223,160000,72117860,5890,5890,5890,5890,0
|
|
20240223,155900,72117860,5890,5890,5890,5890,370
|
|
20240223,155800,72117860,5890,5890,5890,5890,0
|
|
20240223,155700,72117860,5890,5890,5890,5890,0
|
|
20240223,155600,72117860,5890,5890,5890,5890,0
|
|
20240223,155500,72117860,5890,5890,5890,5890,0
|
|
20240223,155400,72117860,5890,5890,5890,5890,0
|
|
20240223,155300,72117860,5890,5890,5890,5890,0
|
|
20240223,155200,72117860,5890,5890,5890,5890,0
|
|
20240223,155100,72117860,5890,5890,5890,5890,0
|
|
20240223,155000,72117860,5890,5890,5890,5890,0
|
|
20240223,154900,72117860,5890,5890,5890,5890,0
|
|
20240223,154800,72117860,5890,5890,5890,5890,0
|
|
20240223,154700,72117860,5890,5890,5890,5890,0
|
|
20240223,154600,72117860,5890,5890,5890,5890,0
|
|
20240223,154500,72117860,5890,5890,5890,5890,0
|
|
20240223,154400,72117860,5890,5890,5890,5890,0
|
|
20240223,154300,72117860,5890,5890,5890,5890,0
|
|
20240223,154200,72117860,5890,5890,5890,5890,0
|
|
20240223,154100,72117860,5890,5890,5890,5890,0
|
|
20240223,154000,72117860,5890,5890,5890,5890,0
|
|
20240223,153900,72117860,5890,5890,5890,5890,0
|
|
20240223,153800,72117860,5890,5890,5890,5890,0
|
|
20240223,153700,72117860,5890,5890,5890,5890,0
|
|
20240223,153600,72117860,5890,5890,5890,5890,0
|
|
20240223,153500,72117860,5890,5890,5890,5890,0
|
|
20240223,153400,72117860,5890,5890,5890,5890,0
|
|
20240223,153300,72117860,5890,5890,5890,5890,0
|
|
20240223,153200,72117860,5890,5890,5890,5890,0
|
|
20240223,153100,72117860,5890,5890,5890,5890,0
|
|
20240223,153000,72117860,5890,5890,5890,5890,370
|
|
20240223,152900,69938560,5880,5880,5880,5880,0
|
|
20240223,152800,69938560,5880,5880,5880,5880,0
|
|
20240223,152700,69938560,5880,5880,5880,5880,0
|
|
20240223,152600,69938560,5880,5880,5880,5880,0
|
|
20240223,152500,69938560,5880,5880,5880,5880,0
|
|
20240223,152400,69938560,5880,5880,5880,5880,0
|
|
20240223,152300,69938560,5880,5880,5880,5880,0
|
|
20240223,152200,69938560,5880,5880,5880,5880,0
|
|
20240223,152100,69938560,5880,5880,5880,5880,0
|
|
20240223,152000,69938560,5880,5880,5880,5880,0
|
|
20240223,151900,69938560,5880,5870,5880,5870,255
|
|
20240223,151800,68441700,5870,5870,5870,5870,0
|
|
20240223,151700,68441700,5870,5870,5870,5870,0
|
|
20240223,151600,68441700,5870,5870,5870,5870,0
|
|
20240223,151500,68441700,5870,5870,5870,5870,0
|
|
20240223,151400,68441700,5870,5870,5870,5870,0
|
|
20240223,151300,68441700,5870,5870,5870,5870,0
|
|
20240223,151200,68441700,5870,5870,5870,5870,0
|
|
20240223,151100,68441700,5870,5870,5870,5870,0
|
|
20240223,151000,68441700,5870,5870,5870,5870,0
|
|
20240223,150900,68441700,5870,5870,5870,5870,22
|
|
20240223,150800,68312560,5870,5870,5870,5870,0
|
|
20240223,150700,68312560,5870,5870,5870,5870,0
|
|
20240223,150600,68312560,5870,5870,5870,5870,120
|
|
20240223,150500,67608160,5870,5870,5870,5870,0
|
|
20240223,150400,67608160,5870,5870,5870,5870,0
|
|
20240223,150300,67608160,5870,5870,5870,5870,0
|
|
20240223,150200,67608160,5870,5870,5870,5870,0
|
|
20240223,150100,67608160,5870,5870,5870,5870,0
|
|
20240223,150000,67608160,5870,5870,5870,5870,0
|
|
20240223,145900,67608160,5870,5860,5870,5860,36
|
|
20240223,145800,67397190,5860,5860,5860,5860,0
|
|
20240223,145700,67397190,5860,5850,5860,5850,3
|
|
20240223,145600,67379620,5810,5810,5810,5810,1
|
|
20240223,145500,67373810,5860,5860,5860,5860,0
|
|
20240223,145400,67373810,5860,5860,5860,5860,0
|
|
20240223,145300,67373810,5860,5860,5860,5860,0
|
|
20240223,145200,67373810,5860,5860,5860,5860,0
|
|
20240223,145100,67373810,5860,5860,5860,5860,2
|
|
20240223,145000,67362090,5800,5820,5820,5800,984
|
|
20240223,144900,61653470,5860,5860,5860,5860,0
|
|
20240223,144800,61653470,5860,5860,5860,5860,0
|
|
20240223,144700,61653470,5860,5860,5860,5860,0
|
|
20240223,144600,61653470,5860,5860,5860,5860,0
|
|
20240223,144500,61653470,5860,5860,5860,5860,0
|
|
20240223,144400,61653470,5860,5860,5860,5860,11
|
|
20240223,144300,61589010,5860,5860,5860,5860,0
|
|
20240223,144200,61589010,5860,5860,5860,5860,5
|
|
20240223,144100,61559710,5870,5870,5870,5870,0
|
|
20240223,144000,61559710,5870,5870,5870,5870,0
|
|
20240223,143900,61559710,5870,5870,5870,5870,0
|
|
20240223,143800,61559710,5870,5870,5870,5870,0
|
|
20240223,143700,61559710,5870,5870,5870,5870,0
|
|
20240223,143600,61559710,5870,5870,5870,5870,0
|
|
20240223,143500,61559710,5870,5870,5870,5870,22
|
|
20240223,143400,61430570,5870,5870,5870,5870,0
|
|
20240223,143300,61430570,5870,5870,5870,5870,0
|
|
20240223,143200,61430570,5870,5870,5870,5870,0
|
|
20240223,143100,61430570,5870,5870,5870,5870,0
|
|
20240223,143000,61430570,5870,5870,5870,5870,0
|
|
20240223,142900,61430570,5870,5870,5870,5870,0
|
|
20240223,142800,61430570,5870,5870,5870,5870,0
|
|
20240223,142700,61430570,5870,5870,5870,5870,0
|
|
20240223,142600,61430570,5870,5870,5870,5870,0
|
|
20240223,142500,61430570,5870,5870,5870,5870,0
|
|
20240223,142400,61430570,5870,5870,5870,5870,0
|
|
20240223,142300,61430570,5870,5870,5870,5870,0
|
|
20240223,142200,61430570,5870,5870,5870,5870,0
|
|
20240223,142100,61430570,5870,5870,5870,5870,0
|
|
20240223,142000,61430570,5870,5870,5870,5870,0
|
|
20240223,141900,61430570,5870,5870,5870,5870,0
|
|
20240223,141800,61430570,5870,5870,5870,5870,0
|
|
20240223,141700,61430570,5870,5870,5870,5870,0
|
|
20240223,141600,61430570,5870,5870,5870,5870,0
|
|
20240223,141500,61430570,5870,5870,5870,5870,0
|
|
20240223,141400,61430570,5870,5870,5870,5870,0
|
|
20240223,141300,61430570,5870,5870,5870,5870,0
|
|
20240223,141200,61430570,5870,5870,5870,5870,0
|
|
20240223,141100,61430570,5870,5870,5870,5870,0
|
|
20240223,141000,61430570,5870,5870,5870,5870,0
|
|
20240223,140900,61430570,5870,5870,5870,5870,0
|
|
20240223,140800,61430570,5870,5860,5870,5860,3
|
|
20240223,140700,61412970,5870,5820,5870,5810,299
|
|
20240223,140600,59674640,5880,5870,5880,5870,63
|
|
20240223,140500,59304820,5810,5830,5830,5810,480
|
|
20240223,140400,56515330,5830,5840,5840,5830,407
|
|
20240223,140300,54142450,5880,5880,5880,5880,0
|
|
20240223,140200,54142450,5880,5880,5880,5880,0
|
|
20240223,140100,54142450,5880,5880,5880,5880,44
|
|
20240223,140000,53883730,5880,5880,5880,5880,0
|
|
20240223,135900,53883730,5880,5880,5880,5880,0
|
|
20240223,135800,53883730,5880,5880,5880,5880,0
|
|
20240223,135700,53883730,5880,5880,5880,5880,0
|
|
20240223,135600,53883730,5880,5880,5880,5880,0
|
|
20240223,135500,53883730,5880,5880,5880,5880,40
|
|
20240223,135400,53648530,5880,5880,5880,5880,0
|
|
20240223,135300,53648530,5880,5880,5880,5880,0
|
|
20240223,135200,53648530,5880,5880,5880,5880,0
|
|
20240223,135100,53648530,5880,5880,5880,5880,0
|
|
20240223,135000,53648530,5880,5880,5880,5880,0
|
|
20240223,134900,53648530,5880,5880,5880,5880,0
|
|
20240223,134800,53648530,5880,5880,5880,5880,0
|
|
20240223,134700,53648530,5880,5880,5880,5880,0
|
|
20240223,134600,53648530,5880,5870,5880,5870,44
|
|
20240223,134500,53389900,5870,5870,5870,5870,0
|
|
20240223,134400,53389900,5870,5870,5870,5870,70
|
|
20240223,134300,52979000,5870,5870,5870,5870,10
|
|
20240223,134200,52920300,5870,5870,5870,5870,0
|
|
20240223,134100,52920300,5870,5870,5870,5870,22
|
|
20240223,134000,52791160,5870,5870,5870,5870,0
|
|
20240223,133900,52791160,5870,5870,5870,5870,0
|
|
20240223,133800,52791160,5870,5870,5870,5870,0
|
|
20240223,133700,52791160,5870,5870,5870,5870,0
|
|
20240223,133600,52791160,5870,5840,5870,5830,544
|
|
20240223,133500,49613410,5890,5890,5890,5890,0
|
|
20240223,133400,49613410,5890,5890,5890,5890,11
|
|
20240223,133300,49548620,5890,5890,5890,5890,0
|
|
20240223,133200,49548620,5890,5890,5890,5890,0
|
|
20240223,133100,49548620,5890,5890,5890,5890,0
|
|
20240223,133000,49548620,5890,5890,5890,5890,0
|
|
20240223,132900,49548620,5890,5850,5890,5850,17
|
|
20240223,132800,49448810,5850,5850,5850,5850,142
|
|
20240223,132700,48618110,5890,5890,5890,5890,0
|
|
20240223,132600,48618110,5890,5890,5890,5890,0
|
|
20240223,132500,48618110,5890,5890,5890,5890,0
|
|
20240223,132400,48618110,5890,5890,5890,5890,0
|
|
20240223,132300,48618110,5890,5890,5890,5890,0
|
|
20240223,132200,48618110,5890,5890,5890,5890,0
|
|
20240223,132100,48618110,5890,5890,5890,5890,0
|
|
20240223,132000,48618110,5890,5890,5890,5890,8
|
|
20240223,131900,48570990,5890,5890,5890,5890,0
|
|
20240223,131800,48570990,5890,5890,5890,5890,0
|
|
20240223,131700,48570990,5890,5890,5890,5890,0
|
|
20240223,131600,48570990,5890,5890,5890,5890,0
|
|
20240223,131500,48570990,5890,5890,5890,5890,0
|
|
20240223,131400,48570990,5890,5890,5890,5890,0
|
|
20240223,131300,48570990,5890,5890,5890,5890,0
|
|
20240223,131200,48570990,5890,5890,5890,5890,0
|
|
20240223,131100,48570990,5890,5890,5890,5890,0
|
|
20240223,131000,48570990,5890,5890,5890,5890,0
|
|
20240223,130900,48570990,5890,5890,5890,5890,0
|
|
20240223,130800,48570990,5890,5890,5890,5890,0
|
|
20240223,130700,48570990,5890,5890,5890,5890,0
|
|
20240223,130600,48570990,5890,5880,5890,5880,36
|
|
20240223,130500,48359300,5880,5880,5880,5880,0
|
|
20240223,130400,48359300,5880,5880,5880,5880,0
|
|
20240223,130300,48359300,5880,5880,5880,5880,0
|
|
20240223,130200,48359300,5880,5880,5880,5880,0
|
|
20240223,130100,48359300,5880,5880,5880,5880,0
|
|
20240223,130000,48359300,5880,5880,5880,5880,0
|
|
20240223,125900,48359300,5880,5880,5880,5880,0
|
|
20240223,125800,48359300,5880,5880,5880,5880,0
|
|
20240223,125700,48359300,5880,5870,5880,5870,5
|
|
20240223,125600,48329910,5850,5860,5860,5850,50
|
|
20240223,125500,48037400,5880,5880,5880,5880,0
|
|
20240223,125400,48037400,5880,5880,5880,5880,0
|
|
20240223,125300,48037400,5880,5850,5880,5850,575
|
|
20240223,125200,44672570,5860,5860,5860,5860,22
|
|
20240223,125100,44543650,5860,5860,5860,5860,2
|
|
20240223,125000,44531930,5860,5860,5860,5860,65
|
|
20240223,124900,44151030,5860,5900,5900,5860,59
|
|
20240223,124800,43804570,5920,5920,5920,5920,0
|
|
20240223,124700,43804570,5920,5920,5920,5920,0
|
|
20240223,124600,43804570,5920,5920,5920,5920,0
|
|
20240223,124500,43804570,5920,5920,5920,5920,1
|
|
20240223,124400,43798650,5920,5920,5920,5920,0
|
|
20240223,124300,43798650,5920,5920,5920,5920,0
|
|
20240223,124200,43798650,5920,5920,5920,5920,0
|
|
20240223,124100,43798650,5920,5920,5920,5920,0
|
|
20240223,124000,43798650,5920,5920,5920,5920,0
|
|
20240223,123900,43798650,5920,5920,5920,5920,0
|
|
20240223,123800,43798650,5920,5920,5920,5920,3
|
|
20240223,123700,43780890,5920,5920,5920,5920,0
|
|
20240223,123600,43780890,5920,5920,5920,5920,0
|
|
20240223,123500,43780890,5920,5920,5920,5920,0
|
|
20240223,123400,43780890,5920,5920,5920,5920,0
|
|
20240223,123300,43780890,5920,5920,5920,5920,0
|
|
20240223,123200,43780890,5920,5920,5920,5920,0
|
|
20240223,123100,43780890,5920,5920,5920,5920,0
|
|
20240223,123000,43780890,5920,5920,5920,5920,0
|
|
20240223,122900,43780890,5920,5920,5920,5920,0
|
|
20240223,122800,43780890,5920,5920,5920,5920,0
|
|
20240223,122700,43780890,5920,5920,5920,5920,0
|
|
20240223,122600,43780890,5920,5920,5920,5920,0
|
|
20240223,122500,43780890,5920,5920,5920,5920,0
|
|
20240223,122400,43780890,5920,5920,5920,5920,0
|
|
20240223,122300,43780890,5920,5920,5920,5920,0
|
|
20240223,122200,43780890,5920,5920,5920,5920,0
|
|
20240223,122100,43780890,5920,5920,5920,5920,0
|
|
20240223,122000,43780890,5920,5920,5920,5920,0
|
|
20240223,121900,43780890,5920,5920,5920,5920,0
|
|
20240223,121800,43780890,5920,5920,5920,5920,0
|
|
20240223,121700,43780890,5920,5920,5920,5920,0
|
|
20240223,121600,43780890,5920,5920,5920,5920,0
|
|
20240223,121500,43780890,5920,5920,5920,5920,0
|
|
20240223,121400,43780890,5920,5920,5920,5920,0
|
|
20240223,121300,43780890,5920,5920,5920,5920,0
|
|
20240223,121200,43780890,5920,5920,5920,5920,0
|
|
20240223,121100,43780890,5920,5920,5920,5920,0
|
|
20240223,121000,43780890,5920,5920,5920,5920,0
|
|
20240223,120900,43780890,5920,5920,5920,5920,0
|
|
20240223,120800,43780890,5920,5920,5920,5920,0
|
|
20240223,120700,43780890,5920,5920,5920,5920,0
|
|
20240223,120600,43780890,5920,5920,5920,5920,0
|
|
20240223,120500,43780890,5920,5920,5920,5920,0
|
|
20240223,120400,43780890,5920,5920,5920,5920,0
|
|
20240223,120300,43780890,5920,5920,5920,5920,0
|
|
20240223,120200,43780890,5920,5920,5920,5920,0
|
|
20240223,120100,43780890,5920,5920,5920,5920,0
|
|
20240223,120000,43780890,5920,5920,5920,5920,0
|
|
20240223,115900,43780890,5920,5920,5920,5920,22
|
|
20240223,115800,43650650,5920,5920,5920,5920,0
|
|
20240223,115700,43650650,5920,5920,5920,5920,0
|
|
20240223,115600,43650650,5920,5920,5920,5920,0
|
|
20240223,115500,43650650,5920,5920,5920,5920,0
|
|
20240223,115400,43650650,5920,5910,5920,5910,3
|
|
20240223,115300,43632910,5920,5920,5920,5920,0
|
|
20240223,115200,43632910,5920,5920,5920,5920,0
|
|
20240223,115100,43632910,5920,5920,5920,5920,0
|
|
20240223,115000,43632910,5920,5920,5920,5920,0
|
|
20240223,114900,43632910,5920,5920,5920,5920,0
|
|
20240223,114800,43632910,5920,5920,5920,5920,0
|
|
20240223,114700,43632910,5920,5920,5920,5920,5
|
|
20240223,114600,43603310,5860,5870,5870,5860,70
|
|
20240223,114500,43192910,5920,5920,5920,5920,0
|
|
20240223,114400,43192910,5920,5920,5920,5920,0
|
|
20240223,114300,43192910,5920,5920,5920,5920,0
|
|
20240223,114200,43192910,5920,5920,5920,5920,0
|
|
20240223,114100,43192910,5920,5920,5920,5920,0
|
|
20240223,114000,43192910,5920,5920,5920,5920,0
|
|
20240223,113900,43192910,5920,5920,5920,5920,0
|
|
20240223,113800,43192910,5920,5920,5920,5920,0
|
|
20240223,113700,43192910,5920,5920,5920,5920,0
|
|
20240223,113600,43192910,5920,5920,5920,5920,0
|
|
20240223,113500,43192910,5920,5920,5920,5920,0
|
|
20240223,113400,43192910,5920,5920,5920,5920,0
|
|
20240223,113300,43192910,5920,5920,5920,5920,0
|
|
20240223,113200,43192910,5920,5920,5920,5920,0
|
|
20240223,113100,43192910,5920,5920,5920,5920,0
|
|
20240223,113000,43192910,5920,5920,5920,5920,0
|
|
20240223,112900,43192910,5920,5920,5920,5920,0
|
|
20240223,112800,43192910,5920,5920,5920,5920,0
|
|
20240223,112700,43192910,5920,5920,5920,5920,0
|
|
20240223,112600,43192910,5920,5920,5920,5920,34
|
|
20240223,112500,42991630,5920,5920,5920,5920,0
|
|
20240223,112400,42991630,5920,5920,5920,5920,0
|
|
20240223,112300,42991630,5920,5890,5920,5850,1422
|
|
20240223,112200,34661420,5930,5930,5930,5930,22
|
|
20240223,112100,34530960,5900,5900,5900,5900,234
|
|
20240223,112000,33150360,5900,5960,5960,5900,21
|
|
20240223,111900,33025260,5960,5900,5970,5900,1737
|
|
20240223,111800,22697810,5920,5920,5920,5920,0
|
|
20240223,111700,22697810,5920,5920,5920,5920,0
|
|
20240223,111600,22697810,5920,5920,5920,5920,0
|
|
20240223,111500,22697810,5920,5920,5920,5920,0
|
|
20240223,111400,22697810,5920,5920,5920,5920,0
|
|
20240223,111300,22697810,5920,5920,5920,5920,0
|
|
20240223,111200,22697810,5920,5920,5920,5920,0
|
|
20240223,111100,22697810,5920,5920,5920,5920,0
|
|
20240223,111000,22697810,5920,5920,5920,5920,0
|
|
20240223,110900,22697810,5920,5890,5920,5890,3
|
|
20240223,110800,22680080,5890,5870,5890,5870,80
|
|
20240223,110700,22209940,5870,5870,5870,5870,1447
|
|
20240223,110600,13716050,5870,5890,5890,5870,100
|
|
20240223,110500,13127940,5940,5940,5940,5940,0
|
|
20240223,110400,13127940,5940,5940,5940,5940,0
|
|
20240223,110300,13127940,5940,5940,5940,5940,0
|
|
20240223,110200,13127940,5940,5940,5940,5940,0
|
|
20240223,110100,13127940,5940,5940,5940,5940,0
|
|
20240223,110000,13127940,5940,5940,5940,5940,0
|
|
20240223,105900,13127940,5940,5940,5940,5940,0
|
|
20240223,105800,13127940,5940,5940,5940,5940,0
|
|
20240223,105700,13127940,5940,5940,5940,5940,0
|
|
20240223,105600,13127940,5940,5940,5940,5940,0
|
|
20240223,105500,13127940,5940,5940,5940,5940,0
|
|
20240223,105400,13127940,5940,5940,5940,5940,22
|
|
20240223,105300,12997260,5940,5940,5940,5940,0
|
|
20240223,105200,12997260,5940,5940,5940,5940,84
|
|
20240223,105100,12498300,5940,5940,5940,5940,22
|
|
20240223,105000,12367620,5940,5940,5940,5940,0
|
|
20240223,104900,12367620,5940,5940,5940,5940,0
|
|
20240223,104800,12367620,5940,5940,5940,5940,0
|
|
20240223,104700,12367620,5940,5940,5940,5940,0
|
|
20240223,104600,12367620,5940,5940,5940,5940,0
|
|
20240223,104500,12367620,5940,5940,5940,5940,0
|
|
20240223,104400,12367620,5940,5940,5940,5940,3
|
|
20240223,104300,12349800,5870,5870,5870,5870,1
|
|
20240223,104200,12343930,5940,5940,5940,5940,0
|
|
20240223,104100,12343930,5940,5940,5940,5940,0
|
|
20240223,104000,12343930,5940,5940,5940,5930,26
|
|
20240223,103900,12189690,5930,5930,5930,5930,180
|
|
20240223,103800,11122290,5930,5930,5930,5930,0
|
|
20240223,103700,11122290,5930,5930,5930,5930,0
|
|
20240223,103600,11122290,5930,5930,5930,5930,0
|
|
20240223,103500,11122290,5930,5930,5930,5930,0
|
|
20240223,103400,11122290,5930,5930,5930,5930,0
|
|
20240223,103300,11122290,5930,5930,5930,5930,0
|
|
20240223,103200,11122290,5930,5930,5930,5930,0
|
|
20240223,103100,11122290,5930,5920,5930,5920,5
|
|
20240223,103000,11092680,5930,5930,5930,5930,0
|
|
20240223,102900,11092680,5930,5930,5930,5930,0
|
|
20240223,102800,11092680,5930,5930,5930,5930,0
|
|
20240223,102700,11092680,5930,5930,5930,5930,0
|
|
20240223,102600,11092680,5930,5930,5930,5930,0
|
|
20240223,102500,11092680,5930,5930,5930,5930,0
|
|
20240223,102400,11092680,5930,5930,5930,5930,0
|
|
20240223,102300,11092680,5930,5930,5930,5930,0
|
|
20240223,102200,11092680,5930,5930,5930,5930,0
|
|
20240223,102100,11092680,5930,5930,5930,5930,2
|
|
20240223,102000,11080820,5870,5890,5890,5870,176
|
|
20240223,101900,10047400,5940,5940,5940,5940,0
|
|
20240223,101800,10047400,5940,5940,5940,5940,0
|
|
20240223,101700,10047400,5940,5940,5940,5940,0
|
|
20240223,101600,10047400,5940,5940,5940,5940,0
|
|
20240223,101500,10047400,5940,5940,5940,5940,0
|
|
20240223,101400,10047400,5940,5940,5940,5940,0
|
|
20240223,101300,10047400,5940,5940,5940,5940,0
|
|
20240223,101200,10047400,5940,5940,5940,5940,0
|
|
20240223,101100,10047400,5940,5940,5940,5940,0
|
|
20240223,101000,10047400,5940,5940,5940,5940,0
|
|
20240223,100900,10047400,5940,5940,5940,5940,0
|
|
20240223,100800,10047400,5940,5940,5940,5940,0
|
|
20240223,100700,10047400,5940,5940,5940,5940,0
|
|
20240223,100600,10047400,5940,5940,5940,5940,0
|
|
20240223,100500,10047400,5940,5940,5940,5940,0
|
|
20240223,100400,10047400,5940,5920,5940,5920,12
|
|
20240223,100300,9976270,5930,5930,5930,5930,0
|
|
20240223,100200,9976270,5930,5930,5930,5930,0
|
|
20240223,100100,9976270,5930,5930,5930,5930,0
|
|
20240223,100000,9976270,5930,5930,5930,5930,0
|
|
20240223,095900,9976270,5930,5930,5930,5930,1
|
|
20240223,095800,9970340,5940,5940,5940,5940,0
|
|
20240223,095700,9970340,5940,5940,5940,5940,0
|
|
20240223,095600,9970340,5940,5940,5940,5940,0
|
|
20240223,095500,9970340,5940,5940,5940,5940,0
|
|
20240223,095400,9970340,5940,5940,5940,5940,0
|
|
20240223,095300,9970340,5940,5940,5940,5940,0
|
|
20240223,095200,9970340,5940,5940,5940,5940,0
|
|
20240223,095100,9970340,5940,5940,5940,5940,0
|
|
20240223,095000,9970340,5940,5910,5940,5860,201
|
|
20240223,094900,8785580,5950,5950,5950,5950,150
|
|
20240223,094800,7893080,5950,5950,5950,5950,0
|
|
20240223,094700,7893080,5950,5950,5950,5950,0
|
|
20240223,094600,7893080,5950,5950,5950,5950,0
|
|
20240223,094500,7893080,5950,5950,5950,5950,0
|
|
20240223,094400,7893080,5950,5910,5950,5910,5
|
|
20240223,094300,7863370,5950,5950,5950,5950,0
|
|
20240223,094200,7863370,5950,5950,5950,5950,0
|
|
20240223,094100,7863370,5950,5950,5950,5950,1
|
|
20240223,094000,7857420,5950,5950,5950,5950,1
|
|
20240223,093900,7851470,5950,5950,5950,5950,0
|
|
20240223,093800,7851470,5950,5950,5950,5950,2
|
|
20240223,093700,7839570,5960,5950,5960,5950,2
|
|
20240223,093600,7827660,5960,5940,5960,5940,182
|
|
20240223,093500,6743790,5940,5940,5940,5940,0
|
|
20240223,093400,6743790,5940,5940,5940,5940,0
|
|
20240223,093300,6743790,5940,5940,5940,5940,0
|
|
20240223,093200,6743790,5940,5930,5940,5930,100
|
|
20240223,093100,6149890,5950,5950,5950,5950,0
|
|
20240223,093000,6149890,5950,5950,5950,5950,7
|
|
20240223,092900,6108240,5960,5940,5960,5940,100
|
|
20240223,092800,5512790,5940,5940,5940,5940,336
|
|
20240223,092700,3516950,5940,5940,5940,5940,0
|
|
20240223,092600,3516950,5940,5940,5940,5940,0
|
|
20240223,092500,3516950,5940,5940,5940,5940,0
|
|
20240223,092400,3516950,5940,5940,5940,5940,0
|
|
20240223,092300,3516950,5940,5940,5940,5940,0
|
|
20240223,092200,3516950,5940,5940,5940,5940,169
|
|
20240223,092100,2513090,5950,5940,5950,5940,169
|
|
20240223,092000,1509210,5970,5970,5970,5970,0
|
|
20240223,091900,1509210,5970,5970,5970,5970,0
|
|
20240223,091800,1509210,5970,5970,5970,5970,0
|
|
20240223,091700,1509210,5970,5970,5970,5970,0
|
|
20240223,091600,1509210,5970,5970,5970,5970,0
|
|
20240223,091500,1509210,5970,5970,5970,5970,0
|
|
20240223,091400,1509210,5970,5970,5970,5970,0
|
|
20240223,091300,1509210,5970,5970,5970,5970,0
|
|
20240223,091200,1509210,5970,5970,5970,5970,0
|
|
20240223,091100,1509210,5970,5970,5970,5970,0
|
|
20240223,091000,1509210,5970,5970,5970,5970,0
|
|
20240223,090900,1509210,5970,5910,5980,5910,225
|
|
20240223,090800,171120,5910,5910,5910,5910,0
|
|
20240223,090700,171120,5910,5910,5910,5910,0
|
|
20240223,090600,171120,5910,5910,5910,5910,0
|
|
20240223,090500,171120,5910,5910,5910,5910,0
|
|
20240223,090400,171120,5910,5910,5910,5910,0
|
|
20240223,090300,171120,5910,5910,5910,5910,0
|
|
20240223,090200,171120,5910,5900,5910,5900,17
|
|
20240223,090100,70810,5900,5900,5900,5900,4
|
|
20240223,090000,47210,5900,5910,5910,5900,8
|